Hindcon Chemicals Limited - HINDCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.15	21.04	21.04	21.48	21.01	14,233
February 19, 2026	22.35	21.23	21.23	22.87	21.06	35,163
February 18, 2026	22.8	22.35	22.35	22.8	22	18,725
February 17, 2026	21.1	21.45	21.45	21.87	21.1	7,379
February 16, 2026	22	21.64	21.64	22.83	21.57	13,702
February 13, 2026	22.58	22.3	22.3	23.19	22.04	27,163
February 12, 2026	23	22.57	22.57	23.01	22.41	15,515
February 11, 2026	22.5	23.01	23.01	23.28	22.49	16,977
February 10, 2026	23.24	22.95	22.95	23.24	22.5	41,479
February 09, 2026	23.5	22.7	22.7	23.5	21.8	30,264
February 06, 2026	22.46	22.41	22.41	23.11	22.07	8,509
February 05, 2026	22.99	22.57	22.57	23	22.1	16,299
February 04, 2026	23.01	22.99	22.99	23.71	22.26	55,746
February 03, 2026	24.35	22.79	22.79	24.35	22	35,989
February 02, 2026	24	22.46	22.46	24	21.58	20,704
February 01, 2026	22.16	22.96	22.96	24	22.05	52,473
January 30, 2026	22	22.16	22.16	22.99	22	22,825
January 29, 2026	22.7	22.18	22.18	23.25	21.5	47,000
January 28, 2026	21.06	22.25	22.25	23	20.06	34,941
January 27, 2026	21.74	21.06	21.06	23	21	27,061
January 23, 2026	22.91	21.8	21.8	23.4	20.15	56,617
January 22, 2026	20.01	22.8	22.8	23.44	20.01	57,411
January 21, 2026	21.85	20.21	20.21	23	19.61	130,809
January 20, 2026	24.02	22.65	22.65	24.02	22.16	41,074
January 19, 2026	23.4	24.02	24.02	24.5	23.4	15,482
January 16, 2026	24.5	24.6	24.6	24.78	24.5	12,639
January 14, 2026	24.81	24.5	24.5	24.97	24.42	22,581
January 13, 2026	24.94	24.83	24.83	25.24	24.81	24,098
January 12, 2026	25.4	24.94	24.94	25.74	24.9	29,780
January 09, 2026	25.3	25.95	25.95	26.47	25.3	40,603
January 08, 2026	26.13	25.84	25.84	26.72	25.55	38,226
January 07, 2026	26.1	26.13	26.13	26.93	26.1	12,984
January 06, 2026	27.47	26.51	26.51	27.69	26.16	63,086
January 05, 2026	27.88	27.34	27.34	28.2	27.02	23,047
January 02, 2026	26.93	27.21	27.21	27.5	26.93	24,825
January 01, 2026	27.12	27.23	27.23	27.99	27	19,383
December 31, 2025	27.2	27.12	27.12	27.55	27.1	10,758
December 30, 2025	27.42	27.2	27.2	27.83	27.13	15,980
December 29, 2025	27.58	27.42	27.42	27.88	27.2	15,398
December 26, 2025	27.9	27.2	27.2	27.96	27.06	11,344
December 24, 2025	27.98	27.34	27.34	27.98	27.13	8,869
December 23, 2025	28.14	27.3	27.3	28.2	26.5	19,581
December 22, 2025	27.36	27.75	27.75	27.99	27.36	14,639
December 19, 2025	28.71	27.36	27.36	28.74	26.1	52,552
December 18, 2025	27.97	28.07	28.07	28.61	27.51	20,161
December 17, 2025	28.02	27.97	27.97	28.64	27.75	70,175
December 16, 2025	27.95	28.34	28.34	28.75	27.95	59,349
December 15, 2025	28.83	28.46	28.46	28.83	28	59,830
December 12, 2025	27.91	28.24	28.24	30.4	27.7	24,707
December 11, 2025	28.08	27.86	27.86	28.44	27.7	13,775
December 10, 2025	27.79	28.09	28.09	28.6	27.51	16,885
December 09, 2025	27.1	27.84	27.84	27.99	27.1	10,947
December 08, 2025	28.3	27.74	27.74	28.5	27.5	28,777
December 05, 2025	30.24	28.5	28.5	30.24	27.2	51,463
December 04, 2025	29.58	29.9	29.9	30.19	29.58	9,703
December 03, 2025	28.76	29.58	29.58	29.88	28.76	10,539
December 02, 2025	30	29.19	29.19	30.24	27	29,546
December 01, 2025	30.5	30.04	30.04	30.94	30	12,346
November 28, 2025	31	30.3	30.3	31.15	29.65	14,964
November 27, 2025	30.4	30.66	30.66	30.89	30.15	12,496

Hindcon Chemicals Limited (HINDCON.NS) NSE